| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 498.5 | 506.4 | 483 | 486.7 | 486.7 | -8.9 (-1.80%) | 463,447 |
| 10 Jun 2014 | INR | 507.7 | 507.7 | 488.2 | 495.6 | 495.6 | -10.5 (-2.07%) | 300,653 |
| 9 Jun 2014 | INR | 505 | 514.2 | 503.2 | 506.1 | 506.1 | +1.3 (+0.26%) | 390,096 |
| 6 Jun 2014 | INR | 501.8 | 508.7 | 497.95 | 504.8 | 504.8 | +7.15 (+1.44%) | 480,652 |
| 5 Jun 2014 | INR | 500 | 504.4 | 491 | 497.65 | 497.65 | 0.0 (0.0%) | 548,763 |
| 4 Jun 2014 | INR | 480.65 | 501.5 | 480.65 | 497.65 | 497.65 | +14.05 (+2.91%) | 761,746 |
| 3 Jun 2014 | INR | 484.5 | 498.6 | 477.65 | 483.6 | 483.6 | +2.8 (+0.58%) | 961,640 |
| 2 Jun 2014 | INR | 483.75 | 488.6 | 474.4 | 480.8 | 480.8 | +4.1 (+0.86%) | 575,224 |
| 30 May 2014 | INR | 452.9 | 486.5 | 450.45 | 476.7 | 476.7 | +24.6 (+5.44%) | 858,941 |
| 29 May 2014 | INR | 474 | 480.45 | 448.75 | 452.1 | 452.1 | -23.9 (-5.02%) | 619,023 |
| 28 May 2014 | INR | 471.7 | 487.45 | 469.05 | 476 | 476 | +1.35 (+0.28%) | 476,896 |
| 27 May 2014 | INR | 489 | 490 | 457.35 | 474.65 | 474.65 | -14.6 (-2.98%) | 752,816 |
| 26 May 2014 | INR | 512.95 | 530.65 | 457.2 | 489.25 | 489.25 | -18.7 (-3.68%) | 1,559,030 |
| 23 May 2014 | INR | 504.9 | 515.45 | 500.1 | 507.95 | 507.95 | +6.65 (+1.33%) | 725,539 |
| 22 May 2014 | INR | 519.65 | 522.4 | 500 | 501.3 | 501.3 | -14.75 (-2.86%) | 831,523 |
| 21 May 2014 | INR | 534 | 534.5 | 509 | 516.05 | 516.05 | -17.5 (-3.28%) | 716,654 |
| 20 May 2014 | INR | 546.75 | 548.65 | 530 | 533.55 | 533.55 | -7.7 (-1.42%) | 532,615 |
| 19 May 2014 | INR | 540.9 | 560 | 536.15 | 541.25 | 541.25 | +10.35 (+1.95%) | 1,127,376 |
| 16 May 2014 | INR | 541.6 | 585 | 520 | 530.9 | 530.9 | +30.35 (+6.06%) | 4,215,092 |
| 15 May 2014 | INR | 502.7 | 514 | 496.1 | 500.55 | 500.55 | +2 (+0.40%) | 1,218,577 |
| 14 May 2014 | INR | 482.3 | 517.45 | 480.1 | 498.55 | 498.55 | +20.1 (+4.20%) | 3,401,301 |
| 13 May 2014 | INR | 437 | 486.8 | 436.8 | 478.45 | 478.45 | +47.65 (+11.06%) | 3,651,187 |
| 12 May 2014 | INR | 436 | 446.5 | 428 | 430.8 | 430.8 | -1.95 (-0.45%) | 908,473 |
| 9 May 2014 | INR | 425 | 441.45 | 425 | 432.75 | 432.75 | +9.75 (+2.30%) | 964,202 |
| 8 May 2014 | INR | 431 | 431.85 | 420.6 | 423 | 423 | -5.1 (-1.19%) | 398,294 |
| 7 May 2014 | INR | 435 | 437 | 425.95 | 428.1 | 428.1 | -4.4 (-1.02%) | 501,295 |
| 6 May 2014 | INR | 428.8 | 436.6 | 426.25 | 432.5 | 432.5 | +6.55 (+1.54%) | 564,425 |
| 5 May 2014 | INR | 422.7 | 438 | 412.5 | 425.95 | 425.95 | +5.3 (+1.26%) | 1,213,332 |
| 2 May 2014 | INR | 424 | 432.3 | 416.5 | 420.65 | 420.65 | +2.6 (+0.62%) | 684,351 |
| 30 Apr 2014 | INR | 435.6 | 445 | 397.3 | 418.05 | 418.05 | -15.85 (-3.65%) | 1,553,692 |
